La bourse est fermée

PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,52+0,32 (+0,69 %)
À la clôture : 03:24PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202446,3546,5846,3546,5246,523 233
23 mai 202446,5946,5946,1946,2046,20700
22 mai 202446,7546,7746,4946,5846,585 000
21 mai 202446,6946,7746,6546,7646,7614 700
20 mai 202446,7846,7846,6946,6946,691 700
17 mai 202446,8146,8146,6246,7046,701 200
16 mai 202446,7946,7946,7146,7146,711 700
15 mai 202446,6746,7846,6746,7846,781 700
14 mai 202445,9946,2745,9946,2746,277 400
13 mai 202445,9546,0345,9546,0246,02700
10 mai 202445,9946,1345,9946,1346,13700
09 mai 202445,9146,0145,8546,0146,012 900
08 mai 202445,7045,7645,5845,7545,7522 900
07 mai 202445,7845,8245,6345,7745,7717 500
06 mai 202445,4345,6045,3545,6045,601 800
03 mai 202445,0045,0844,9745,0545,054 500
02 mai 202444,5244,6744,5244,6344,633 500
01 mai 202444,3344,9644,3344,3544,3523 700
30 avr. 202445,0645,0644,5944,5944,5911 100
29 avr. 202445,1745,1745,0345,1445,141 700
26 avr. 202445,1545,1545,0745,0745,07700
25 avr. 202444,5844,8544,4844,8344,835 200
24 avr. 202444,9845,1044,9845,1045,101 400
23 avr. 202445,0945,1645,0745,1245,122 900
22 avr. 202444,5444,7144,3344,5744,571 900
19 avr. 202444,3944,4444,0644,2244,224 000
18 avr. 202444,5144,8144,3744,3944,3912 000
17 avr. 202444,9244,9244,4944,5444,541 200
16 avr. 202444,7944,9444,6944,8144,8124 900
15 avr. 202445,7045,7044,7644,9444,944 000
12 avr. 202445,5545,5545,1445,2945,292 700
11 avr. 202446,0646,0646,0646,0646,061 400
10 avr. 202445,8045,8845,7645,8845,88700
09 avr. 202446,1046,3346,1046,3346,33900
08 avr. 202446,4846,6146,3646,4246,4237 400
05 avr. 202446,1446,5046,1446,5046,503 700
04 avr. 202446,9346,9346,0646,0846,089 500
03 avr. 202446,4346,6946,4346,6146,612 000
02 avr. 202446,4946,5046,2746,5046,508 900
01 avr. 202447,0447,0446,7746,8646,8626 300
01 avr. 20240.16 Dividende
28 mars 202446,9647,1846,9647,1847,027 900
27 mars 202446,5747,0146,5747,0146,853 600
26 mars 202446,7046,7446,6446,6646,502 400
25 mars 202446,8046,8046,5846,5846,422 100
22 mars 202447,0447,0446,7246,7646,609 100
21 mars 202446,9847,0346,9346,9446,789 300
20 mars 202446,1346,6846,0546,6846,524 000
19 mars 202445,8646,1545,8646,1546,002 000
18 mars 202446,0046,0045,9045,9045,74500
15 mars 202445,6345,7345,6345,7045,551 800
14 mars 202446,3146,3145,7545,8345,67800
13 mars 202446,2446,3546,1646,1946,0313 400
12 mars 202446,0346,2245,9246,2246,065 800
11 mars 202445,4545,6645,4545,6645,512 800
08 mars 202445,9745,9945,7445,8945,7311 500
07 mars 202446,0446,1545,9546,1545,993 400
06 mars 202445,7145,8645,5945,7245,564 300
05 mars 202445,5145,5245,2545,4945,342 700
04 mars 202445,7045,8145,6945,6945,5312 400
01 mars 202445,3245,7145,3245,5645,4128 900
29 févr. 202445,1145,2345,1045,2345,083 400
28 févr. 202444,9845,0244,9244,9844,839 900
27 févr. 202444,9145,0444,9045,0444,892 300
26 févr. 202445,0645,0844,9644,9944,845 200
23 févr. 202445,0945,0945,0145,0344,881 100
22 févr. 202444,7544,9144,7544,9144,76600
21 févr. 202443,9444,1543,8344,1544,004 600
20 févr. 202443,9444,0343,9444,0343,891 300
16 févr. 202444,6644,6644,3444,3444,192 400
15 févr. 202444,3944,6144,3944,5744,424 300
14 févr. 202444,0244,1244,0244,1243,97600
13 févr. 202443,5843,7643,4043,6743,525 200
12 févr. 202444,1544,4844,1544,3444,197 700
09 févr. 202444,0344,2844,0344,2844,133 500
08 févr. 202443,8744,0143,8444,0043,8511 100
07 févr. 202443,8243,9943,8243,9743,822 400
06 févr. 202443,6743,7043,5643,7043,558 700
05 févr. 202443,6343,6743,6243,6243,471 500
02 févr. 202443,4043,8243,3943,7143,5618 800
01 févr. 202442,9843,4742,9843,4743,3229 300
31 janv. 202443,1543,2742,7442,7442,603 200
30 janv. 202443,2343,4043,2343,3743,232 200
29 janv. 202442,9943,2542,9943,2343,082 500
26 janv. 202443,2043,2042,8843,1242,9721 900
25 janv. 202442,8542,9742,8542,9742,832 000
24 janv. 202442,8642,8642,6342,6342,492 800
23 janv. 202442,6442,7142,6442,7142,571 300
22 janv. 202442,7142,7142,6042,6042,462 100
19 janv. 202442,2142,5042,1242,3942,254 200
18 janv. 202441,7241,9641,6641,9141,7710 700
17 janv. 202441,4941,6241,4941,5941,455 800
16 janv. 202441,7342,0141,6941,7941,6512 200
12 janv. 202442,1842,1842,0142,0641,91800
11 janv. 202441,6441,9841,6441,9841,841 200
10 janv. 202441,8841,9441,8241,9441,802 200
09 janv. 202441,7841,8041,7841,8041,662 900
08 janv. 202441,3542,0541,3542,0541,914 000
05 janv. 202441,3641,4541,3441,4541,312 700
04 janv. 202441,2541,4941,2541,4441,308 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...